Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.75	19.25	18.44	19.00	243,361	+0.25(+1.31%)
Aug 30, 2010	19.10	19.14	18.58	18.75	199,269	-0.40(-2.09%)
Aug 27, 2010	18.75	19.26	18.13	19.15	249,652	+0.67(+3.65%)
Aug 26, 2010	19.26	19.31	18.42	18.48	179,078	-0.67(-3.47%)
Aug 25, 2010	18.48	19.23	18.07	19.14	299,238	+0.55(+2.95%)
Aug 24, 2010	19.28	19.42	18.44	18.59	500,824	-0.63(-3.26%)
Aug 23, 2010	18.83	19.62	18.67	19.22	363,729	+0.32(+1.68%)
Aug 20, 2010	18.97	19.10	18.20	18.90	411,483	-0.12(-0.61%)
Aug 19, 2010	20.30	20.42	19.01	19.02	418,276	-1.46(-7.11%)
Aug 18, 2010	20.69	21.04	20.15	20.47	337,610	-0.18(-0.89%)
Aug 17, 2010	20.71	20.97	20.44	20.66	312,564	+0.31(+1.52%)
Aug 16, 2010	19.67	20.56	19.57	20.35	283,919	+0.62(+3.13%)
Aug 13, 2010	19.90	20.32	19.67	19.73	298,151	-0.20(-1.02%)
Aug 12, 2010	20.63	20.67	19.86	19.93	366,399	-0.95(-4.57%)
Aug 11, 2010	21.73	21.74	20.76	20.89	746,763	-1.04(-4.75%)
Aug 10, 2010	19.92	22.17	19.91	21.93	1,151,712	+2.02(+10.17%)
Aug 09, 2010	19.60	19.93	19.31	19.91	295,328	+0.43(+2.23%)
Aug 06, 2010	19.10	19.80	19.09	19.47	250,734	+0.08(+0.40%)
Aug 05, 2010	19.32	19.88	19.32	19.39	143,347	-0.16(-0.84%)
Aug 04, 2010	19.64	20.09	19.34	19.56	223,899	-0.01(-0.05%)
Aug 03, 2010	19.54	20.17	19.24	19.57	216,501	-0.14(-0.73%)
Aug 02, 2010	20.28	20.48	19.68	19.71	239,833	-0.15(-0.78%)
Jul 30, 2010	19.17	19.95	19.00	19.87	345,524	+0.27(+1.38%)
Jul 29, 2010	19.78	20.20	18.95	19.60	256,844	-0.06(-0.29%)
Jul 28, 2010	20.71	20.87	19.54	19.65	416,128	-1.20(-5.78%)
Jul 27, 2010	20.95	21.21	20.72	20.86	346,036	+0.12(+0.56%)
Jul 26, 2010	20.17	20.93	19.91	20.74	405,882	+0.71(+3.56%)
Jul 23, 2010	19.85	20.17	19.61	20.03	297,035	+0.12(+0.58%)
Jul 22, 2010	18.86	20.05	18.80	19.91	553,843	+1.48(+8.05%)
Jul 21, 2010	18.54	19.00	18.37	18.43	286,368	+0.13(+0.68%)
Jul 20, 2010	17.74	18.36	17.22	18.30	384,144	+0.23(+1.28%)
Jul 19, 2010	18.42	18.88	17.66	18.07	363,920	-0.33(-1.78%)
Jul 16, 2010	19.19	19.19	18.35	18.40	439,155	-0.92(-4.74%)
Jul 15, 2010	19.33	19.45	18.82	19.32	252,452	-0.04(-0.20%)
Jul 14, 2010	19.30	19.45	19.17	19.36	286,851	+0.03(+0.15%)
Jul 13, 2010	19.13	19.47	18.86	19.33	490,521	+0.48(+2.56%)
Jul 12, 2010	18.74	19.18	18.41	18.84	402,700	+0.08(+0.41%)
Jul 09, 2010	18.07	18.79	17.92	18.77	365,529	+0.64(+3.51%)
Jul 08, 2010	18.29	18.31	17.67	18.13	222,633	+0.09(+0.48%)
Jul 07, 2010	17.04	18.07	16.67	18.04	327,743	+1.16(+6.85%)
Jul 06, 2010	17.70	17.74	16.85	16.89	269,496	-0.41(-2.40%)
Jul 02, 2010	17.10	17.48	16.91	17.30	245,405	+0.31(+1.82%)
Jul 01, 2010	17.49	17.56	16.25	16.99	711,000	-0.34(-1.95%)
Jun 30, 2010	17.07	18.04	17.02	17.33	590,410	+0.31(+1.81%)
Jun 29, 2010	17.12	17.17	16.76	17.02	1,655,156	-0.22(-1.29%)
Jun 25, 2010	16.99	17.41	16.87	17.24	583,588	+0.31(+1.82%)
Jun 24, 2010	16.92	17.11	16.77	16.94	614,266	-0.10(-0.57%)
Jun 23, 2010	16.75	17.32	16.52	17.03	413,340	+0.20(+1.20%)
Jun 22, 2010	17.24	17.86	16.79	16.83	380,251	-0.38(-2.18%)
Jun 21, 2010	18.80	18.80	17.11	17.21	737,885	-0.83(-4.60%)
Jun 18, 2010	18.70	18.70	18.00	18.04	430,413	-0.62(-3.31%)
Jun 17, 2010	18.79	18.79	17.94	18.65	245,353	+0.07(+0.36%)
Jun 16, 2010	18.12	18.80	17.92	18.58	383,459	+0.35(+1.90%)
Jun 15, 2010	18.07	18.33	17.66	18.24	449,915	+0.44(+2.49%)
Jun 14, 2010	18.17	18.80	17.77	17.79	569,396	-0.31(-1.70%)
Jun 11, 2010	17.61	18.10	17.25	18.10	438,031	+0.38(+2.12%)
Jun 10, 2010	17.71	17.89	17.29	17.73	382,050	+0.46(+2.68%)
Jun 09, 2010	16.35	17.97	16.22	17.26	638,305	+1.20(+7.50%)
Jun 08, 2010	15.94	16.23	15.31	16.06	652,719	+0.01(+0.06%)
Jun 07, 2010	16.62	16.94	15.94	16.05	599,601	-0.50(-3.03%)
Jun 04, 2010	16.96	17.98	16.29	16.55	942,113	-1.00(-5.71%)
Jun 03, 2010	17.69	17.81	17.21	17.55	570,846	-0.13(-0.71%)
Jun 02, 2010	17.25	17.81	16.91	17.68	982,705	+0.63(+3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.